Oman Oil Marketing Company SAOG (MSM:OOMS)
Oman · Delayed Price · Currency is OMR 1.205
+0.005 (0.42%)
At close: Jul 16, 2026
MSM:OOMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 500 |
| Jul 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 9.49% | 9,500 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 55,650 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 6,062 |
| Jul 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | 88 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.76% | 4,398 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 837 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.37% | 100 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,435 |
| Jun 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -8.26% | 1,400 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 900 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.56% | 2,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 100 |
| May 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 100 |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.12% | 740 |
| May 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 6,060 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | 284 |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 43,100 |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,875 |
| May 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 456 |
| May 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| May 6, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,300 |
| May 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 400 |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.65% | 21,194 |
| May 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 200 |